| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $32.70 | $33.50 | $32.60 | $33.45 | 14,374,600 |
November 27 2009 | $32.55 | $33.10 | $32.34 | $32.66 | 6,005,400 |
November 25 2009 | $33.40 | $33.51 | $33.14 | $33.36 | 7,082,000 |
November 24 2009 | $33.24 | $33.30 | $32.79 | $33.14 | 7,228,500 |
November 23 2009 | $33.43 | $33.74 | $33.02 | $33.29 | 11,750,900 |
November 20 2009 | $32.66 | $32.86 | $32.38 | $32.73 | 10,664,000 |
November 19 2009 | $33.02 | $33.18 | $32.44 | $32.90 | 12,309,400 |
November 18 2009 | $33.02 | $33.28 | $32.74 | $33.24 | 8,562,000 |
November 17 2009 | $33.01 | $33.11 | $32.50 | $33.07 | 10,112,800 |
November 16 2009 | $32.51 | $33.57 | $32.22 | $33.14 | 20,279,300 |
November 13 2009 | $31.68 | $32.31 | $31.43 | $32.26 | 15,482,300 |
November 12 2009 | $32.02 | $32.22 | $31.47 | $31.58 | 9,884,200 |
November 11 2009 | $31.94 | $32.46 | $31.78 | $32.02 | 13,390,400 |
November 10 2009 | $31.14 | $31.87 | $31.00 | $31.73 | 13,619,100 |
November 09 2009 | $30.12 | $31.31 | $29.99 | $31.23 | 16,653,700 |
November 06 2009 | $29.81 | $30.37 | $29.51 | $29.75 | 12,060,100 |
November 05 2009 | $28.99 | $30.25 | $28.80 | $30.18 | 14,870,400 |
November 04 2009 | $29.07 | $29.36 | $28.63 | $28.75 | 12,036,500 |
November 03 2009 | $28.18 | $28.91 | $27.83 | $28.82 | 11,244,600 |
November 02 2009 | $27.95 | $28.69 | $27.69 | $28.53 | 12,571,600 |
